{
  "ok": true,
  "cached": false,
  "ticker": "MTN",
  "price": 145.72,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-10",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "ArcelorMittal announces the publication of its second quarter 2026 sell-side analyst consensus figures",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/arcelormittal-announces-publication-second-quarter-123000964.html",
      "published": "2026-07-24"
    },
    {
      "title": "Fenway Sports Group Mulls Minority Stake Sale of Liverpool Soccer Team",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/113098f9-878c-3800-84ec-9c5c0bc14a9a/fenway-sports-group-mulls.html",
      "published": "2026-07-21"
    },
    {
      "title": "LTH vs. MTN: Which Stock Is the Better Value Option?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/lth-vs-mtn-stock-better-154005022.html",
      "published": "2026-07-20"
    },
    {
      "title": "How Vail Resorts’ “Epic Experience” Pivot Will Impact Vail Resorts (MTN) Investors",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/vail-resorts-epic-experience-pivot-220959525.html",
      "published": "2026-07-15"
    },
    {
      "title": "Vail Resorts (MTN) Tests Its Epic Experience Story On A Tight Valuation",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/vail-resorts-mtn-tests-epic-200819047.html",
      "published": "2026-07-15"
    },
    {
      "title": "Vail Resorts (MTN) Unveils Epic Experience To Rework The Ski Guest Experience",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/vail-resorts-mtn-unveils-epic-191003455.html",
      "published": "2026-07-15"
    },
    {
      "title": "ArcelorMittal Shares Pop 105% in a Year: What's Behind the Surge?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/arcelormittal-shares-pop-105-whats-120400620.html",
      "published": "2026-07-15"
    },
    {
      "title": "Vail CEO Says Comeback Plan for Ski Resorts Needs to Be Beyond Epic",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/c561aa2b-d847-335a-bc9c-5d74ca61b623/vail-ceo-says-comeback-plan.html",
      "published": "2026-07-14"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 158.3300018310547,
      "high": 160.6199951171875,
      "low": 157.00999450683594,
      "close": 160.55999755859375,
      "volume": 468500
    },
    {
      "time": "2025-07-28",
      "open": 160.4499969482422,
      "high": 161.82000732421875,
      "low": 158.44000244140625,
      "close": 158.6999969482422,
      "volume": 430300
    },
    {
      "time": "2025-07-29",
      "open": 157.99000549316406,
      "high": 158.60000610351562,
      "low": 155.24000549316406,
      "close": 155.63999938964844,
      "volume": 610100
    },
    {
      "time": "2025-07-30",
      "open": 156.02999877929688,
      "high": 156.25,
      "low": 152.30999755859375,
      "close": 152.8800048828125,
      "volume": 604100
    },
    {
      "time": "2025-07-31",
      "open": 151.99000549316406,
      "high": 152.49000549316406,
      "low": 149.74000549316406,
      "close": 150.25999450683594,
      "volume": 483900
    },
    {
      "time": "2025-08-01",
      "open": 149.5,
      "high": 149.82000732421875,
      "low": 147.19000244140625,
      "close": 148.89999389648438,
      "volume": 570700
    },
    {
      "time": "2025-08-04",
      "open": 148.8300018310547,
      "high": 149.5399932861328,
      "low": 147.74000549316406,
      "close": 148.47999572753906,
      "volume": 635000
    },
    {
      "time": "2025-08-05",
      "open": 148.25,
      "high": 149.6699981689453,
      "low": 147.07000732421875,
      "close": 149.10000610351562,
      "volume": 402500
    },
    {
      "time": "2025-08-06",
      "open": 149.6199951171875,
      "high": 149.6199951171875,
      "low": 147.27999877929688,
      "close": 149.0399932861328,
      "volume": 386500
    },
    {
      "time": "2025-08-07",
      "open": 151.30999755859375,
      "high": 152.5,
      "low": 148.16000366210938,
      "close": 149.49000549316406,
      "volume": 337500
    },
    {
      "time": "2025-08-08",
      "open": 149.49000549316406,
      "high": 150.3800048828125,
      "low": 147.7100067138672,
      "close": 148.72000122070312,
      "volume": 321700
    },
    {
      "time": "2025-08-11",
      "open": 148.89999389648438,
      "high": 149.74000549316406,
      "low": 146.67999267578125,
      "close": 147.72000122070312,
      "volume": 428200
    },
    {
      "time": "2025-08-12",
      "open": 148.8800048828125,
      "high": 151.22999572753906,
      "low": 148.75,
      "close": 150.80999755859375,
      "volume": 490100
    },
    {
      "time": "2025-08-13",
      "open": 150.50999450683594,
      "high": 154.97000122070312,
      "low": 150.0399932861328,
      "close": 154.83999633789062,
      "volume": 585000
    },
    {
      "time": "2025-08-14",
      "open": 153.3699951171875,
      "high": 153.82000732421875,
      "low": 151.8800048828125,
      "close": 152.4499969482422,
      "volume": 565800
    },
    {
      "time": "2025-08-15",
      "open": 153.05999755859375,
      "high": 153.72000122070312,
      "low": 152,
      "close": 153.41000366210938,
      "volume": 439900
    },
    {
      "time": "2025-08-18",
      "open": 153.41000366210938,
      "high": 155.2100067138672,
      "low": 153.0800018310547,
      "close": 154.25,
      "volume": 457400
    },
    {
      "time": "2025-08-19",
      "open": 155,
      "high": 156.9199981689453,
      "low": 154.25,
      "close": 155.3699951171875,
      "volume": 514800
    },
    {
      "time": "2025-08-20",
      "open": 155.7899932861328,
      "high": 156.5399932861328,
      "low": 153.63999938964844,
      "close": 154.0800018310547,
      "volume": 369200
    },
    {
      "time": "2025-08-21",
      "open": 153.0800018310547,
      "high": 157.6300048828125,
      "low": 152.4499969482422,
      "close": 157.11000061035156,
      "volume": 630600
    },
    {
      "time": "2025-08-22",
      "open": 158.19000244140625,
      "high": 163.5800018310547,
      "low": 157.52000427246094,
      "close": 162.97999572753906,
      "volume": 481500
    },
    {
      "time": "2025-08-25",
      "open": 161.8000030517578,
      "high": 162.5,
      "low": 160.64999389648438,
      "close": 160.8300018310547,
      "volume": 544100
    },
    {
      "time": "2025-08-26",
      "open": 160.0399932861328,
      "high": 162.47999572753906,
      "low": 159.33999633789062,
      "close": 159.86000061035156,
      "volume": 539700
    },
    {
      "time": "2025-08-27",
      "open": 159.50999450683594,
      "high": 163.3300018310547,
      "low": 159.17999267578125,
      "close": 162.85000610351562,
      "volume": 453100
    },
    {
      "time": "2025-08-28",
      "open": 163.75,
      "high": 164.27000427246094,
      "low": 162.32000732421875,
      "close": 164.02000427246094,
      "volume": 376300
    },
    {
      "time": "2025-08-29",
      "open": 164,
      "high": 165.5,
      "low": 163,
      "close": 163.8000030517578,
      "volume": 301600
    },
    {
      "time": "2025-09-02",
      "open": 163.02999877929688,
      "high": 163.05999755859375,
      "low": 160.50999450683594,
      "close": 161.74000549316406,
      "volume": 369700
    },
    {
      "time": "2025-09-03",
      "open": 161.94000244140625,
      "high": 163.19000244140625,
      "low": 158.2899932861328,
      "close": 159.17999267578125,
      "volume": 653900
    },
    {
      "time": "2025-09-04",
      "open": 159.42999267578125,
      "high": 159.6199951171875,
      "low": 156.1999969482422,
      "close": 158.7899932861328,
      "volume": 525900
    },
    {
      "time": "2025-09-05",
      "open": 159.27999877929688,
      "high": 160.75,
      "low": 156.7899932861328,
      "close": 157.89999389648438,
      "volume": 390300
    },
    {
      "time": "2025-09-08",
      "open": 157.61000061035156,
      "high": 157.94000244140625,
      "low": 151.64999389648438,
      "close": 151.75,
      "volume": 849900
    },
    {
      "time": "2025-09-09",
      "open": 151.49000549316406,
      "high": 152.5,
      "low": 147.02999877929688,
      "close": 147.38999938964844,
      "volume": 875600
    },
    {
      "time": "2025-09-10",
      "open": 147,
      "high": 148.1199951171875,
      "low": 143.42999267578125,
      "close": 144.47999572753906,
      "volume": 982000
    },
    {
      "time": "2025-09-11",
      "open": 143.97000122070312,
      "high": 148.27999877929688,
      "low": 143.58999633789062,
      "close": 147.3800048828125,
      "volume": 894200
    },
    {
      "time": "2025-09-12",
      "open": 146.92999267578125,
      "high": 147.47999572753906,
      "low": 143.2899932861328,
      "close": 143.3300018310547,
      "volume": 579600
    },
    {
      "time": "2025-09-15",
      "open": 144.3800048828125,
      "high": 147.42999267578125,
      "low": 143.42999267578125,
      "close": 147.00999450683594,
      "volume": 828300
    },
    {
      "time": "2025-09-16",
      "open": 148.47999572753906,
      "high": 150.7899932861328,
      "low": 147.75,
      "close": 148.8699951171875,
      "volume": 711900
    },
    {
      "time": "2025-09-17",
      "open": 148.8699951171875,
      "high": 152.6300048828125,
      "low": 147.55999755859375,
      "close": 149.10000610351562,
      "volume": 822000
    },
    {
      "time": "2025-09-18",
      "open": 149.27999877929688,
      "high": 151.4600067138672,
      "low": 148.75,
      "close": 150.88999938964844,
      "volume": 517100
    },
    {
      "time": "2025-09-19",
      "open": 151.4600067138672,
      "high": 151.5,
      "low": 146.61000061035156,
      "close": 146.83999633789062,
      "volume": 898700
    },
    {
      "time": "2025-09-22",
      "open": 146.9499969482422,
      "high": 146.9499969482422,
      "low": 143.6199951171875,
      "close": 143.6999969482422,
      "volume": 802000
    },
    {
      "time": "2025-09-23",
      "open": 144,
      "high": 147.47000122070312,
      "low": 143.89999389648438,
      "close": 147,
      "volume": 647700
    },
    {
      "time": "2025-09-24",
      "open": 147.25999450683594,
      "high": 150.47000122070312,
      "low": 146.66000366210938,
      "close": 148.8800048828125,
      "volume": 1068100
    },
    {
      "time": "2025-09-25",
      "open": 148.42999267578125,
      "high": 149.58999633789062,
      "low": 146.22999572753906,
      "close": 146.77999877929688,
      "volume": 536500
    },
    {
      "time": "2025-09-26",
      "open": 147.4199981689453,
      "high": 149.77000427246094,
      "low": 146.9499969482422,
      "close": 147.74000549316406,
      "volume": 551100
    },
    {
      "time": "2025-09-29",
      "open": 148.4600067138672,
      "high": 150.99000549316406,
      "low": 147.6999969482422,
      "close": 148.05999755859375,
      "volume": 1378100
    },
    {
      "time": "2025-09-30",
      "open": 139.67999267578125,
      "high": 149.72000122070312,
      "low": 139.5,
      "close": 149.57000732421875,
      "volume": 2126000
    },
    {
      "time": "2025-10-01",
      "open": 148,
      "high": 154.08999633789062,
      "low": 147.57000732421875,
      "close": 154.02999877929688,
      "volume": 1322400
    },
    {
      "time": "2025-10-02",
      "open": 153.38999938964844,
      "high": 156.86000061035156,
      "low": 150.82000732421875,
      "close": 155.44000244140625,
      "volume": 1083200
    },
    {
      "time": "2025-10-03",
      "open": 155.57000732421875,
      "high": 157.1699981689453,
      "low": 152.6199951171875,
      "close": 157.1199951171875,
      "volume": 763000
    },
    {
      "time": "2025-10-06",
      "open": 157.1699981689453,
      "high": 158.94000244140625,
      "low": 155.3300018310547,
      "close": 155.94000244140625,
      "volume": 774000
    },
    {
      "time": "2025-10-07",
      "open": 155.85000610351562,
      "high": 156.8300018310547,
      "low": 151.50999450683594,
      "close": 152.10000610351562,
      "volume": 771000
    },
    {
      "time": "2025-10-08",
      "open": 153.08999633789062,
      "high": 156.5,
      "low": 152.4499969482422,
      "close": 154.64999389648438,
      "volume": 824400
    },
    {
      "time": "2025-10-09",
      "open": 152.42999267578125,
      "high": 152.92999267578125,
      "low": 149.22999572753906,
      "close": 150.1199951171875,
      "volume": 588800
    },
    {
      "time": "2025-10-10",
      "open": 150.75,
      "high": 152.60000610351562,
      "low": 148.6699981689453,
      "close": 148.77000427246094,
      "volume": 678100
    },
    {
      "time": "2025-10-13",
      "open": 148.22999572753906,
      "high": 154.05999755859375,
      "low": 148.22999572753906,
      "close": 152.39999389648438,
      "volume": 695800
    },
    {
      "time": "2025-10-14",
      "open": 150.16000366210938,
      "high": 154.4600067138672,
      "low": 150.13999938964844,
      "close": 154.27999877929688,
      "volume": 561700
    },
    {
      "time": "2025-10-15",
      "open": 153.9600067138672,
      "high": 155,
      "low": 144.7100067138672,
      "close": 147.2899932861328,
      "volume": 1031000
    },
    {
      "time": "2025-10-16",
      "open": 146.39999389648438,
      "high": 150.58999633789062,
      "low": 145.6199951171875,
      "close": 149.58999633789062,
      "volume": 908800
    },
    {
      "time": "2025-10-17",
      "open": 149.61000061035156,
      "high": 151.57000732421875,
      "low": 149.19000244140625,
      "close": 149.5800018310547,
      "volume": 792100
    },
    {
      "time": "2025-10-20",
      "open": 152.41000366210938,
      "high": 154.32000732421875,
      "low": 149.6300048828125,
      "close": 151.30999755859375,
      "volume": 656900
    },
    {
      "time": "2025-10-21",
      "open": 150.67999267578125,
      "high": 152.60000610351562,
      "low": 150.25,
      "close": 152.02000427246094,
      "volume": 428500
    },
    {
      "time": "2025-10-22",
      "open": 151.83999633789062,
      "high": 152.85000610351562,
      "low": 148.50999450683594,
      "close": 149.50999450683594,
      "volume": 517200
    },
    {
      "time": "2025-10-23",
      "open": 150.02000427246094,
      "high": 153.0500030517578,
      "low": 149.22999572753906,
      "close": 152.8800048828125,
      "volume": 534400
    },
    {
      "time": "2025-10-24",
      "open": 153.5800018310547,
      "high": 154.38999938964844,
      "low": 152.55999755859375,
      "close": 152.64999389648438,
      "volume": 345600
    },
    {
      "time": "2025-10-27",
      "open": 153.50999450683594,
      "high": 158.17999267578125,
      "low": 152.63999938964844,
      "close": 157.89999389648438,
      "volume": 682900
    },
    {
      "time": "2025-10-28",
      "open": 157.35000610351562,
      "high": 157.35000610351562,
      "low": 152.10000610351562,
      "close": 152.5500030517578,
      "volume": 507900
    },
    {
      "time": "2025-10-29",
      "open": 151.1199951171875,
      "high": 153.1999969482422,
      "low": 148.1199951171875,
      "close": 148.3000030517578,
      "volume": 787700
    },
    {
      "time": "2025-10-30",
      "open": 147.11000061035156,
      "high": 148.63999938964844,
      "low": 144.4499969482422,
      "close": 145.27000427246094,
      "volume": 656600
    },
    {
      "time": "2025-10-31",
      "open": 145.27999877929688,
      "high": 149.83999633789062,
      "low": 143,
      "close": 148.3300018310547,
      "volume": 728200
    },
    {
      "time": "2025-11-03",
      "open": 146.80999755859375,
      "high": 149.74000549316406,
      "low": 145.50999450683594,
      "close": 149.35000610351562,
      "volume": 625500
    },
    {
      "time": "2025-11-04",
      "open": 147.7899932861328,
      "high": 148.50999450683594,
      "low": 141.6300048828125,
      "close": 141.91000366210938,
      "volume": 795300
    },
    {
      "time": "2025-11-05",
      "open": 142.4499969482422,
      "high": 146.61000061035156,
      "low": 142.22999572753906,
      "close": 145.4499969482422,
      "volume": 540500
    },
    {
      "time": "2025-11-06",
      "open": 145,
      "high": 145.60000610351562,
      "low": 140.8000030517578,
      "close": 144.25999450683594,
      "volume": 925400
    },
    {
      "time": "2025-11-07",
      "open": 143.60000610351562,
      "high": 148.39999389648438,
      "low": 143.60000610351562,
      "close": 147.52999877929688,
      "volume": 572200
    },
    {
      "time": "2025-11-10",
      "open": 148.35000610351562,
      "high": 148.35000610351562,
      "low": 144.41000366210938,
      "close": 146.13999938964844,
      "volume": 503500
    },
    {
      "time": "2025-11-11",
      "open": 146.47000122070312,
      "high": 151.0500030517578,
      "low": 145.47999572753906,
      "close": 150.22999572753906,
      "volume": 504600
    },
    {
      "time": "2025-11-12",
      "open": 149.99000549316406,
      "high": 151.85000610351562,
      "low": 148.66000366210938,
      "close": 150.92999267578125,
      "volume": 480200
    },
    {
      "time": "2025-11-13",
      "open": 150.3800048828125,
      "high": 151.77999877929688,
      "low": 147.50999450683594,
      "close": 147.6300048828125,
      "volume": 452000
    },
    {
      "time": "2025-11-14",
      "open": 147,
      "high": 150,
      "low": 145.94000244140625,
      "close": 146.19000244140625,
      "volume": 504200
    },
    {
      "time": "2025-11-17",
      "open": 146.0500030517578,
      "high": 146.25999450683594,
      "low": 139.58999633789062,
      "close": 139.85000610351562,
      "volume": 945800
    },
    {
      "time": "2025-11-18",
      "open": 139.50999450683594,
      "high": 141.5,
      "low": 138.9600067138672,
      "close": 140.91000366210938,
      "volume": 826500
    },
    {
      "time": "2025-11-19",
      "open": 141.41000366210938,
      "high": 145.25,
      "low": 139.9199981689453,
      "close": 139.9499969482422,
      "volume": 568500
    },
    {
      "time": "2025-11-20",
      "open": 140.3699951171875,
      "high": 141.85000610351562,
      "low": 137.11000061035156,
      "close": 137.30999755859375,
      "volume": 821400
    },
    {
      "time": "2025-11-21",
      "open": 137.41000366210938,
      "high": 144.2100067138672,
      "low": 136.08999633789062,
      "close": 137.14999389648438,
      "volume": 1145800
    },
    {
      "time": "2025-11-24",
      "open": 137.22999572753906,
      "high": 137.22999572753906,
      "low": 132.66000366210938,
      "close": 135.00999450683594,
      "volume": 1255200
    },
    {
      "time": "2025-11-25",
      "open": 136.0500030517578,
      "high": 140.30999755859375,
      "low": 134.77999877929688,
      "close": 140.1999969482422,
      "volume": 1042900
    },
    {
      "time": "2025-11-26",
      "open": 139.5800018310547,
      "high": 142.4199981689453,
      "low": 138.63999938964844,
      "close": 139.19000244140625,
      "volume": 528500
    },
    {
      "time": "2025-11-28",
      "open": 139.82000732421875,
      "high": 141.19000244140625,
      "low": 138.82000732421875,
      "close": 140.2100067138672,
      "volume": 274600
    },
    {
      "time": "2025-12-01",
      "open": 138.99000549316406,
      "high": 140.61000061035156,
      "low": 138.5,
      "close": 138.74000549316406,
      "volume": 638200
    },
    {
      "time": "2025-12-02",
      "open": 139.08999633789062,
      "high": 139.66000366210938,
      "low": 137.75,
      "close": 138.8699951171875,
      "volume": 657300
    },
    {
      "time": "2025-12-03",
      "open": 139.1999969482422,
      "high": 141.5,
      "low": 138.49000549316406,
      "close": 141.0399932861328,
      "volume": 684200
    },
    {
      "time": "2025-12-04",
      "open": 140.6699981689453,
      "high": 142,
      "low": 140.19000244140625,
      "close": 141.4499969482422,
      "volume": 431100
    },
    {
      "time": "2025-12-05",
      "open": 141.32000732421875,
      "high": 145.8699951171875,
      "low": 141.25,
      "close": 144.36000061035156,
      "volume": 679100
    },
    {
      "time": "2025-12-08",
      "open": 144.14999389648438,
      "high": 145.8000030517578,
      "low": 142.92999267578125,
      "close": 143.94000244140625,
      "volume": 1252800
    },
    {
      "time": "2025-12-09",
      "open": 143.47000122070312,
      "high": 146.91000366210938,
      "low": 142.63999938964844,
      "close": 145.4600067138672,
      "volume": 1181700
    },
    {
      "time": "2025-12-10",
      "open": 145.61000061035156,
      "high": 145.61000061035156,
      "low": 140,
      "close": 141.61000061035156,
      "volume": 1263200
    },
    {
      "time": "2025-12-11",
      "open": 150.0500030517578,
      "high": 157.19000244140625,
      "low": 145.97000122070312,
      "close": 154.80999755859375,
      "volume": 2592400
    },
    {
      "time": "2025-12-12",
      "open": 156,
      "high": 162.3800048828125,
      "low": 155.1699981689453,
      "close": 161.75999450683594,
      "volume": 1538000
    },
    {
      "time": "2025-12-15",
      "open": 162.5,
      "high": 163.33999633789062,
      "low": 155.6699981689453,
      "close": 159.99000549316406,
      "volume": 1085200
    },
    {
      "time": "2025-12-16",
      "open": 159.75,
      "high": 160.16000366210938,
      "low": 155.4499969482422,
      "close": 158.13999938964844,
      "volume": 1149700
    },
    {
      "time": "2025-12-17",
      "open": 158.1999969482422,
      "high": 159.85000610351562,
      "low": 154.02000427246094,
      "close": 156.44000244140625,
      "volume": 888900
    },
    {
      "time": "2025-12-18",
      "open": 157.1199951171875,
      "high": 157.55999755859375,
      "low": 151.5,
      "close": 154.27999877929688,
      "volume": 785500
    },
    {
      "time": "2025-12-19",
      "open": 153.85000610351562,
      "high": 154.99000549316406,
      "low": 151.0500030517578,
      "close": 153.52999877929688,
      "volume": 1457700
    },
    {
      "time": "2025-12-22",
      "open": 152.99000549316406,
      "high": 154.5,
      "low": 147.00999450683594,
      "close": 147.42999267578125,
      "volume": 1124700
    },
    {
      "time": "2025-12-23",
      "open": 146.00999450683594,
      "high": 147.11000061035156,
      "low": 142.00999450683594,
      "close": 142.4600067138672,
      "volume": 1111400
    },
    {
      "time": "2025-12-24",
      "open": 142.6999969482422,
      "high": 143.22999572753906,
      "low": 139.30999755859375,
      "close": 139.66000366210938,
      "volume": 622500
    },
    {
      "time": "2025-12-26",
      "open": 139.6999969482422,
      "high": 140.32000732421875,
      "low": 137.42999267578125,
      "close": 140.25,
      "volume": 1154300
    },
    {
      "time": "2025-12-29",
      "open": 140.42999267578125,
      "high": 140.9199981689453,
      "low": 135.97000122070312,
      "close": 137.0399932861328,
      "volume": 1130200
    },
    {
      "time": "2025-12-30",
      "open": 135.25,
      "high": 136.97999572753906,
      "low": 133.10000610351562,
      "close": 133.2100067138672,
      "volume": 2180600
    },
    {
      "time": "2025-12-31",
      "open": 133.67999267578125,
      "high": 134.99000549316406,
      "low": 132.58999633789062,
      "close": 132.8000030517578,
      "volume": 768500
    },
    {
      "time": "2026-01-02",
      "open": 132.6699981689453,
      "high": 135.9499969482422,
      "low": 129.41000366210938,
      "close": 133.9600067138672,
      "volume": 1171100
    },
    {
      "time": "2026-01-05",
      "open": 133.33999633789062,
      "high": 135.33999633789062,
      "low": 132.52000427246094,
      "close": 134.35000610351562,
      "volume": 1206100
    },
    {
      "time": "2026-01-06",
      "open": 133.22999572753906,
      "high": 137.27999877929688,
      "low": 133.22999572753906,
      "close": 136.61000061035156,
      "volume": 955200
    },
    {
      "time": "2026-01-07",
      "open": 136.08999633789062,
      "high": 136.97999572753906,
      "low": 132.61000061035156,
      "close": 134.35000610351562,
      "volume": 903600
    },
    {
      "time": "2026-01-08",
      "open": 133.39999389648438,
      "high": 139.10000610351562,
      "low": 133.39999389648438,
      "close": 137.38999938964844,
      "volume": 875500
    },
    {
      "time": "2026-01-09",
      "open": 137.85000610351562,
      "high": 139.32000732421875,
      "low": 136.3000030517578,
      "close": 137.7899932861328,
      "volume": 772300
    },
    {
      "time": "2026-01-12",
      "open": 136.99000549316406,
      "high": 141.25,
      "low": 135.72000122070312,
      "close": 141,
      "volume": 1032400
    },
    {
      "time": "2026-01-13",
      "open": 144.22000122070312,
      "high": 147.5,
      "low": 140.7899932861328,
      "close": 141.60000610351562,
      "volume": 899600
    },
    {
      "time": "2026-01-14",
      "open": 140.6199951171875,
      "high": 144.00999450683594,
      "low": 138.91000366210938,
      "close": 142.61000061035156,
      "volume": 694400
    },
    {
      "time": "2026-01-15",
      "open": 138.5,
      "high": 144.99000549316406,
      "low": 136.5500030517578,
      "close": 139.1699981689453,
      "volume": 1499200
    },
    {
      "time": "2026-01-16",
      "open": 138,
      "high": 141.75,
      "low": 136.94000244140625,
      "close": 141.5500030517578,
      "volume": 722000
    },
    {
      "time": "2026-01-20",
      "open": 140.27999877929688,
      "high": 141.00999450683594,
      "low": 137.22000122070312,
      "close": 140.60000610351562,
      "volume": 950800
    },
    {
      "time": "2026-01-21",
      "open": 141.61000061035156,
      "high": 144.94000244140625,
      "low": 138.25,
      "close": 139.85000610351562,
      "volume": 792700
    },
    {
      "time": "2026-01-22",
      "open": 140.49000549316406,
      "high": 143,
      "low": 140.16000366210938,
      "close": 141.6699981689453,
      "volume": 646000
    },
    {
      "time": "2026-01-23",
      "open": 141.08999633789062,
      "high": 141.99000549316406,
      "low": 137.61000061035156,
      "close": 138.2100067138672,
      "volume": 538000
    },
    {
      "time": "2026-01-26",
      "open": 138,
      "high": 139.39999389648438,
      "low": 136.2100067138672,
      "close": 137.36000061035156,
      "volume": 623300
    },
    {
      "time": "2026-01-27",
      "open": 137.3000030517578,
      "high": 137.30999755859375,
      "low": 132.88999938964844,
      "close": 133.5,
      "volume": 820800
    },
    {
      "time": "2026-01-28",
      "open": 133,
      "high": 135.8300018310547,
      "low": 132.30999755859375,
      "close": 132.97000122070312,
      "volume": 814800
    },
    {
      "time": "2026-01-29",
      "open": 133.3300018310547,
      "high": 134.49000549316406,
      "low": 130.4199981689453,
      "close": 131.47000122070312,
      "volume": 789200
    },
    {
      "time": "2026-01-30",
      "open": 131.80999755859375,
      "high": 133.19000244140625,
      "low": 130.50999450683594,
      "close": 133.07000732421875,
      "volume": 681800
    },
    {
      "time": "2026-02-02",
      "open": 133.07000732421875,
      "high": 133.39999389648438,
      "low": 130.17999267578125,
      "close": 130.5,
      "volume": 704700
    },
    {
      "time": "2026-02-03",
      "open": 130,
      "high": 132.58999633789062,
      "low": 126.16000366210938,
      "close": 128.35000610351562,
      "volume": 867800
    },
    {
      "time": "2026-02-04",
      "open": 129,
      "high": 136,
      "low": 128.50999450683594,
      "close": 135.7899932861328,
      "volume": 893700
    },
    {
      "time": "2026-02-05",
      "open": 135.41000366210938,
      "high": 136.8300018310547,
      "low": 131.25,
      "close": 136.61000061035156,
      "volume": 1157500
    },
    {
      "time": "2026-02-06",
      "open": 136.3300018310547,
      "high": 139.97000122070312,
      "low": 136.3300018310547,
      "close": 138.63999938964844,
      "volume": 1298200
    },
    {
      "time": "2026-02-09",
      "open": 137.85000610351562,
      "high": 141.8800048828125,
      "low": 135.99000549316406,
      "close": 141.1199951171875,
      "volume": 733700
    },
    {
      "time": "2026-02-10",
      "open": 141.75,
      "high": 145.88999938964844,
      "low": 139.10000610351562,
      "close": 143.00999450683594,
      "volume": 805200
    },
    {
      "time": "2026-02-11",
      "open": 143.11000061035156,
      "high": 144,
      "low": 138.33999633789062,
      "close": 139.9499969482422,
      "volume": 557800
    },
    {
      "time": "2026-02-12",
      "open": 139.82000732421875,
      "high": 143,
      "low": 136.2899932861328,
      "close": 136.92999267578125,
      "volume": 546700
    },
    {
      "time": "2026-02-13",
      "open": 137.02000427246094,
      "high": 138.02000427246094,
      "low": 134,
      "close": 134.32000732421875,
      "volume": 737600
    },
    {
      "time": "2026-02-17",
      "open": 134.92999267578125,
      "high": 138.05999755859375,
      "low": 134.02999877929688,
      "close": 137.75,
      "volume": 549700
    },
    {
      "time": "2026-02-18",
      "open": 137,
      "high": 142.69000244140625,
      "low": 136.25999450683594,
      "close": 141.99000549316406,
      "volume": 794200
    },
    {
      "time": "2026-02-19",
      "open": 142.39999389648438,
      "high": 143.5,
      "low": 140,
      "close": 143.25999450683594,
      "volume": 587000
    },
    {
      "time": "2026-02-20",
      "open": 143.25,
      "high": 145.60000610351562,
      "low": 140.9499969482422,
      "close": 142.8300018310547,
      "volume": 1816200
    },
    {
      "time": "2026-02-23",
      "open": 140.6300048828125,
      "high": 142,
      "low": 135.4600067138672,
      "close": 140.47999572753906,
      "volume": 771600
    },
    {
      "time": "2026-02-24",
      "open": 140.61000061035156,
      "high": 143.1999969482422,
      "low": 140,
      "close": 141.83999633789062,
      "volume": 774400
    },
    {
      "time": "2026-02-25",
      "open": 141.63999938964844,
      "high": 142.5399932861328,
      "low": 137.25,
      "close": 137.32000732421875,
      "volume": 706000
    },
    {
      "time": "2026-02-26",
      "open": 138.49000549316406,
      "high": 140.3800048828125,
      "low": 136.13999938964844,
      "close": 140.25999450683594,
      "volume": 789400
    },
    {
      "time": "2026-02-27",
      "open": 137.50999450683594,
      "high": 138.4499969482422,
      "low": 132,
      "close": 135.80999755859375,
      "volume": 921800
    },
    {
      "time": "2026-03-02",
      "open": 132.8800048828125,
      "high": 135.4499969482422,
      "low": 131.77999877929688,
      "close": 134.9199981689453,
      "volume": 549000
    },
    {
      "time": "2026-03-03",
      "open": 132.14999389648438,
      "high": 139.69000244140625,
      "low": 130.25,
      "close": 138.0800018310547,
      "volume": 700100
    },
    {
      "time": "2026-03-04",
      "open": 138.49000549316406,
      "high": 139.19000244140625,
      "low": 134.6699981689453,
      "close": 136.35000610351562,
      "volume": 503000
    },
    {
      "time": "2026-03-05",
      "open": 136.14999389648438,
      "high": 140.39999389648438,
      "low": 136.00999450683594,
      "close": 140.25,
      "volume": 529400
    },
    {
      "time": "2026-03-06",
      "open": 137.72000122070312,
      "high": 139.25999450683594,
      "low": 135.07000732421875,
      "close": 138.75999450683594,
      "volume": 979800
    },
    {
      "time": "2026-03-09",
      "open": 136.6199951171875,
      "high": 137.27000427246094,
      "low": 132.61000061035156,
      "close": 133.94000244140625,
      "volume": 1490300
    },
    {
      "time": "2026-03-10",
      "open": 130,
      "high": 138.42999267578125,
      "low": 129.52999877929688,
      "close": 135.19000244140625,
      "volume": 2426900
    },
    {
      "time": "2026-03-11",
      "open": 135.1699981689453,
      "high": 140.25,
      "low": 134.3800048828125,
      "close": 138.52999877929688,
      "volume": 1251300
    },
    {
      "time": "2026-03-12",
      "open": 137.6999969482422,
      "high": 140.8800048828125,
      "low": 134.32000732421875,
      "close": 135.30999755859375,
      "volume": 931000
    },
    {
      "time": "2026-03-13",
      "open": 136.9499969482422,
      "high": 137.58999633789062,
      "low": 131.08999633789062,
      "close": 131.74000549316406,
      "volume": 743300
    },
    {
      "time": "2026-03-16",
      "open": 132.74000549316406,
      "high": 134.3300018310547,
      "low": 130.58999633789062,
      "close": 132.44000244140625,
      "volume": 1151000
    },
    {
      "time": "2026-03-17",
      "open": 138.5500030517578,
      "high": 144.4600067138672,
      "low": 137.60000610351562,
      "close": 144.38999938964844,
      "volume": 1445600
    },
    {
      "time": "2026-03-18",
      "open": 142.92999267578125,
      "high": 144.6699981689453,
      "low": 136.02000427246094,
      "close": 136.1199951171875,
      "volume": 1171200
    },
    {
      "time": "2026-03-19",
      "open": 135.67999267578125,
      "high": 137.6699981689453,
      "low": 133.4499969482422,
      "close": 135.72999572753906,
      "volume": 905500
    },
    {
      "time": "2026-03-20",
      "open": 135.8699951171875,
      "high": 136.4199981689453,
      "low": 131.22000122070312,
      "close": 131.22000122070312,
      "volume": 1877900
    },
    {
      "time": "2026-03-23",
      "open": 135.0500030517578,
      "high": 136.67999267578125,
      "low": 130,
      "close": 130.1199951171875,
      "volume": 1057100
    },
    {
      "time": "2026-03-24",
      "open": 129,
      "high": 130.2100067138672,
      "low": 127.66000366210938,
      "close": 130.00999450683594,
      "volume": 1092900
    },
    {
      "time": "2026-03-25",
      "open": 130.1999969482422,
      "high": 132.27000427246094,
      "low": 129.07000732421875,
      "close": 132.05999755859375,
      "volume": 644600
    },
    {
      "time": "2026-03-26",
      "open": 129.5,
      "high": 133.69000244140625,
      "low": 129.3800048828125,
      "close": 130.1300048828125,
      "volume": 607100
    },
    {
      "time": "2026-03-27",
      "open": 129.69000244140625,
      "high": 130,
      "low": 125.1500015258789,
      "close": 126.48999786376953,
      "volume": 980200
    },
    {
      "time": "2026-03-30",
      "open": 126.83999633789062,
      "high": 127.37999725341797,
      "low": 123.81999969482422,
      "close": 124.02999877929688,
      "volume": 948000
    },
    {
      "time": "2026-03-31",
      "open": 127.0999984741211,
      "high": 131.13999938964844,
      "low": 125.05999755859375,
      "close": 128.32000732421875,
      "volume": 627600
    },
    {
      "time": "2026-04-01",
      "open": 128.42999267578125,
      "high": 129.36000061035156,
      "low": 125.80999755859375,
      "close": 128.19000244140625,
      "volume": 668400
    },
    {
      "time": "2026-04-02",
      "open": 128.11000061035156,
      "high": 131.5800018310547,
      "low": 125.41000366210938,
      "close": 131.1300048828125,
      "volume": 553200
    },
    {
      "time": "2026-04-06",
      "open": 130.4199981689453,
      "high": 131.11000061035156,
      "low": 128.3300018310547,
      "close": 129.6300048828125,
      "volume": 405700
    },
    {
      "time": "2026-04-07",
      "open": 128.9600067138672,
      "high": 130.77999877929688,
      "low": 127.0999984741211,
      "close": 129.7100067138672,
      "volume": 528200
    },
    {
      "time": "2026-04-08",
      "open": 133,
      "high": 134.5500030517578,
      "low": 129.4499969482422,
      "close": 129.5,
      "volume": 834700
    },
    {
      "time": "2026-04-09",
      "open": 130.02000427246094,
      "high": 132.66000366210938,
      "low": 128.17999267578125,
      "close": 129.57000732421875,
      "volume": 613500
    },
    {
      "time": "2026-04-10",
      "open": 129.57000732421875,
      "high": 130,
      "low": 127.33000183105469,
      "close": 127.87000274658203,
      "volume": 535800
    },
    {
      "time": "2026-04-13",
      "open": 127.4800033569336,
      "high": 130.55999755859375,
      "low": 126.45999908447266,
      "close": 130.17999267578125,
      "volume": 572300
    },
    {
      "time": "2026-04-14",
      "open": 130,
      "high": 131.17999267578125,
      "low": 125.87999725341797,
      "close": 129.1199951171875,
      "volume": 860600
    },
    {
      "time": "2026-04-15",
      "open": 129.41000366210938,
      "high": 129.94000244140625,
      "low": 126.36000061035156,
      "close": 128.22999572753906,
      "volume": 659000
    },
    {
      "time": "2026-04-16",
      "open": 128.11000061035156,
      "high": 130.33999633789062,
      "low": 127.5199966430664,
      "close": 129.30999755859375,
      "volume": 467200
    },
    {
      "time": "2026-04-17",
      "open": 128.6199951171875,
      "high": 134.0500030517578,
      "low": 128.0399932861328,
      "close": 133.22000122070312,
      "volume": 568000
    },
    {
      "time": "2026-04-20",
      "open": 132.22000122070312,
      "high": 134.1699981689453,
      "low": 130.47000122070312,
      "close": 133.0500030517578,
      "volume": 1991000
    },
    {
      "time": "2026-04-21",
      "open": 133.08999633789062,
      "high": 135.16000366210938,
      "low": 131.0800018310547,
      "close": 132.67999267578125,
      "volume": 784800
    },
    {
      "time": "2026-04-22",
      "open": 133.5,
      "high": 136.27999877929688,
      "low": 129.44000244140625,
      "close": 130.13999938964844,
      "volume": 643200
    },
    {
      "time": "2026-04-23",
      "open": 127.76000213623047,
      "high": 129.27999877929688,
      "low": 121.66999816894531,
      "close": 123.56999969482422,
      "volume": 1485700
    },
    {
      "time": "2026-04-24",
      "open": 122.5,
      "high": 123.58000183105469,
      "low": 118.91999816894531,
      "close": 119.0199966430664,
      "volume": 1281100
    },
    {
      "time": "2026-04-27",
      "open": 119.22000122070312,
      "high": 122.6500015258789,
      "low": 118.51000213623047,
      "close": 120.51000213623047,
      "volume": 1022800
    },
    {
      "time": "2026-04-28",
      "open": 121.61000061035156,
      "high": 126.76000213623047,
      "low": 120.30999755859375,
      "close": 126.6500015258789,
      "volume": 1047300
    },
    {
      "time": "2026-04-29",
      "open": 126.12000274658203,
      "high": 126.26000213623047,
      "low": 120.3499984741211,
      "close": 122.16000366210938,
      "volume": 1040600
    },
    {
      "time": "2026-04-30",
      "open": 120.93000030517578,
      "high": 127.66999816894531,
      "low": 120.93000030517578,
      "close": 127.18000030517578,
      "volume": 875600
    },
    {
      "time": "2026-05-01",
      "open": 127.25,
      "high": 128.3699951171875,
      "low": 125.33999633789062,
      "close": 125.86000061035156,
      "volume": 670900
    },
    {
      "time": "2026-05-04",
      "open": 124.6500015258789,
      "high": 124.75,
      "low": 120.76000213623047,
      "close": 123.30000305175781,
      "volume": 617500
    },
    {
      "time": "2026-05-05",
      "open": 123.80999755859375,
      "high": 124.70999908447266,
      "low": 121.80000305175781,
      "close": 122.9000015258789,
      "volume": 500600
    },
    {
      "time": "2026-05-06",
      "open": 124.05999755859375,
      "high": 127.19999694824219,
      "low": 123.94000244140625,
      "close": 126.31999969482422,
      "volume": 602900
    },
    {
      "time": "2026-05-07",
      "open": 125.73999786376953,
      "high": 127.01000213623047,
      "low": 124.70999908447266,
      "close": 125.26000213623047,
      "volume": 613200
    },
    {
      "time": "2026-05-08",
      "open": 125.69000244140625,
      "high": 127.11000061035156,
      "low": 123.91000366210938,
      "close": 125.41999816894531,
      "volume": 827700
    },
    {
      "time": "2026-05-11",
      "open": 125,
      "high": 126.7300033569336,
      "low": 122.69000244140625,
      "close": 123.69999694824219,
      "volume": 808100
    },
    {
      "time": "2026-05-12",
      "open": 124.55000305175781,
      "high": 125.18000030517578,
      "low": 122.68000030517578,
      "close": 124.1500015258789,
      "volume": 591600
    },
    {
      "time": "2026-05-13",
      "open": 123.2699966430664,
      "high": 125.11000061035156,
      "low": 119.9000015258789,
      "close": 120.37999725341797,
      "volume": 1084100
    },
    {
      "time": "2026-05-14",
      "open": 121.20999908447266,
      "high": 122.87000274658203,
      "low": 120.29000091552734,
      "close": 121.43000030517578,
      "volume": 593100
    },
    {
      "time": "2026-05-15",
      "open": 121.69999694824219,
      "high": 122.63999938964844,
      "low": 120.05000305175781,
      "close": 121.55999755859375,
      "volume": 569500
    },
    {
      "time": "2026-05-18",
      "open": 121.83999633789062,
      "high": 124.56999969482422,
      "low": 121.5,
      "close": 123.72000122070312,
      "volume": 630400
    },
    {
      "time": "2026-05-19",
      "open": 124.0999984741211,
      "high": 125.2300033569336,
      "low": 121.81999969482422,
      "close": 123.61000061035156,
      "volume": 438500
    },
    {
      "time": "2026-05-20",
      "open": 123.68000030517578,
      "high": 126.52999877929688,
      "low": 121.66999816894531,
      "close": 126.51000213623047,
      "volume": 526000
    },
    {
      "time": "2026-05-21",
      "open": 124.75,
      "high": 128.02000427246094,
      "low": 122.81999969482422,
      "close": 126.87999725341797,
      "volume": 430300
    },
    {
      "time": "2026-05-22",
      "open": 126.52999877929688,
      "high": 129.8300018310547,
      "low": 126.4800033569336,
      "close": 127.62000274658203,
      "volume": 574200
    },
    {
      "time": "2026-05-26",
      "open": 127.54000091552734,
      "high": 128.2899932861328,
      "low": 126.02999877929688,
      "close": 126.66999816894531,
      "volume": 732200
    },
    {
      "time": "2026-05-27",
      "open": 127.44999694824219,
      "high": 131.60000610351562,
      "low": 126.95999908447266,
      "close": 131.1999969482422,
      "volume": 881700
    },
    {
      "time": "2026-05-28",
      "open": 130.41000366210938,
      "high": 134.30999755859375,
      "low": 129.25999450683594,
      "close": 134.02000427246094,
      "volume": 639400
    },
    {
      "time": "2026-05-29",
      "open": 134,
      "high": 136.9600067138672,
      "low": 132.7899932861328,
      "close": 133.60000610351562,
      "volume": 879800
    },
    {
      "time": "2026-06-01",
      "open": 133.8699951171875,
      "high": 136.4199981689453,
      "low": 132.75999450683594,
      "close": 133.5800018310547,
      "volume": 770500
    },
    {
      "time": "2026-06-02",
      "open": 132.10000610351562,
      "high": 137.41000366210938,
      "low": 130.8800048828125,
      "close": 135.64999389648438,
      "volume": 520900
    },
    {
      "time": "2026-06-03",
      "open": 134.0399932861328,
      "high": 137.63999938964844,
      "low": 133,
      "close": 133.8800048828125,
      "volume": 496800
    },
    {
      "time": "2026-06-04",
      "open": 136,
      "high": 137.1300048828125,
      "low": 133.4600067138672,
      "close": 134.39999389648438,
      "volume": 537500
    },
    {
      "time": "2026-06-05",
      "open": 135.1300048828125,
      "high": 137.8699951171875,
      "low": 134.22000122070312,
      "close": 135.3699951171875,
      "volume": 801700
    },
    {
      "time": "2026-06-08",
      "open": 135.27000427246094,
      "high": 139.5,
      "low": 135.08999633789062,
      "close": 137.2100067138672,
      "volume": 1464700
    },
    {
      "time": "2026-06-09",
      "open": 131.32000732421875,
      "high": 134.92999267578125,
      "low": 125.70999908447266,
      "close": 131.25999450683594,
      "volume": 2372300
    },
    {
      "time": "2026-06-10",
      "open": 131.69000244140625,
      "high": 136.8699951171875,
      "low": 130.44000244140625,
      "close": 135.88999938964844,
      "volume": 1101600
    },
    {
      "time": "2026-06-11",
      "open": 136.38999938964844,
      "high": 138.88999938964844,
      "low": 133.72000122070312,
      "close": 136.33999633789062,
      "volume": 799000
    },
    {
      "time": "2026-06-12",
      "open": 136.5,
      "high": 137.58999633789062,
      "low": 133.2100067138672,
      "close": 133.30999755859375,
      "volume": 613500
    },
    {
      "time": "2026-06-15",
      "open": 133.49000549316406,
      "high": 136.22999572753906,
      "low": 133.4600067138672,
      "close": 134.39999389648438,
      "volume": 448300
    },
    {
      "time": "2026-06-16",
      "open": 134.52999877929688,
      "high": 137.44000244140625,
      "low": 134.36000061035156,
      "close": 136.67999267578125,
      "volume": 802600
    },
    {
      "time": "2026-06-17",
      "open": 135.3800048828125,
      "high": 137.00999450683594,
      "low": 129.77000427246094,
      "close": 129.92999267578125,
      "volume": 923300
    },
    {
      "time": "2026-06-18",
      "open": 131.19000244140625,
      "high": 148.10000610351562,
      "low": 131.00999450683594,
      "close": 144.77999877929688,
      "volume": 2518100
    },
    {
      "time": "2026-06-22",
      "open": 143.5,
      "high": 146.89999389648438,
      "low": 141.5,
      "close": 141.6699981689453,
      "volume": 912200
    },
    {
      "time": "2026-06-23",
      "open": 141.17999267578125,
      "high": 143.5,
      "low": 140.05999755859375,
      "close": 142.38999938964844,
      "volume": 630800
    },
    {
      "time": "2026-06-24",
      "open": 143,
      "high": 146.80999755859375,
      "low": 142.8800048828125,
      "close": 144.24000549316406,
      "volume": 880700
    },
    {
      "time": "2026-06-25",
      "open": 141.67999267578125,
      "high": 141.82000732421875,
      "low": 132,
      "close": 133.33999633789062,
      "volume": 1048300
    },
    {
      "time": "2026-06-26",
      "open": 132.41000366210938,
      "high": 139.72000122070312,
      "low": 131.58999633789062,
      "close": 137.94000244140625,
      "volume": 725100
    },
    {
      "time": "2026-06-29",
      "open": 138.0500030517578,
      "high": 138.69000244140625,
      "low": 134.2899932861328,
      "close": 135.1999969482422,
      "volume": 696600
    },
    {
      "time": "2026-06-30",
      "open": 133.91000366210938,
      "high": 136.66000366210938,
      "low": 131.27999877929688,
      "close": 136.14999389648438,
      "volume": 610800
    },
    {
      "time": "2026-07-01",
      "open": 136,
      "high": 138.72000122070312,
      "low": 134.42999267578125,
      "close": 136.35000610351562,
      "volume": 502000
    },
    {
      "time": "2026-07-02",
      "open": 136.8300018310547,
      "high": 140.7899932861328,
      "low": 136.33999633789062,
      "close": 140.67999267578125,
      "volume": 597500
    },
    {
      "time": "2026-07-06",
      "open": 140.1699981689453,
      "high": 142.30999755859375,
      "low": 138.3000030517578,
      "close": 142.1199951171875,
      "volume": 677800
    },
    {
      "time": "2026-07-07",
      "open": 142.5,
      "high": 145.5,
      "low": 142.5,
      "close": 143.16000366210938,
      "volume": 634800
    },
    {
      "time": "2026-07-08",
      "open": 141.8800048828125,
      "high": 144.61000061035156,
      "low": 140.08999633789062,
      "close": 143.6300048828125,
      "volume": 1130700
    },
    {
      "time": "2026-07-09",
      "open": 142.47000122070312,
      "high": 147.82000732421875,
      "low": 142,
      "close": 147.49000549316406,
      "volume": 559700
    },
    {
      "time": "2026-07-10",
      "open": 148,
      "high": 154.5,
      "low": 147.08999633789062,
      "close": 150.13999938964844,
      "volume": 1154300
    },
    {
      "time": "2026-07-13",
      "open": 151.6199951171875,
      "high": 154,
      "low": 149.55999755859375,
      "close": 151.47000122070312,
      "volume": 631700
    },
    {
      "time": "2026-07-14",
      "open": 151.30999755859375,
      "high": 152.07000732421875,
      "low": 143.00999450683594,
      "close": 147.63999938964844,
      "volume": 832400
    },
    {
      "time": "2026-07-15",
      "open": 148.5,
      "high": 150.89999389648438,
      "low": 147.00999450683594,
      "close": 148.02999877929688,
      "volume": 550700
    },
    {
      "time": "2026-07-16",
      "open": 149.61000061035156,
      "high": 151.75999450683594,
      "low": 148,
      "close": 149.1300048828125,
      "volume": 1005500
    },
    {
      "time": "2026-07-17",
      "open": 150.00999450683594,
      "high": 152.99000549316406,
      "low": 147.49000549316406,
      "close": 147.86000061035156,
      "volume": 558800
    },
    {
      "time": "2026-07-20",
      "open": 148.9499969482422,
      "high": 149,
      "low": 145.13999938964844,
      "close": 146.0800018310547,
      "volume": 636800
    },
    {
      "time": "2026-07-21",
      "open": 144.9199981689453,
      "high": 148.6699981689453,
      "low": 143.4600067138672,
      "close": 147.41000366210938,
      "volume": 607700
    },
    {
      "time": "2026-07-22",
      "open": 148,
      "high": 148.39999389648438,
      "low": 144.27000427246094,
      "close": 144.92999267578125,
      "volume": 518700
    },
    {
      "time": "2026-07-23",
      "open": 143.49000549316406,
      "high": 144.33999633789062,
      "low": 141.42999267578125,
      "close": 144.05999755859375,
      "volume": 521600
    },
    {
      "time": "2026-07-24",
      "open": 144.83999633789062,
      "high": 148.92999267578125,
      "low": 144.25,
      "close": 145.72000122070312,
      "volume": 879779
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 152.78239959716797
    },
    {
      "time": "2025-10-06",
      "value": 152.68999969482422
    },
    {
      "time": "2025-10-07",
      "value": 152.5579998779297
    },
    {
      "time": "2025-10-08",
      "value": 152.53819976806642
    },
    {
      "time": "2025-10-09",
      "value": 152.4829995727539
    },
    {
      "time": "2025-10-10",
      "value": 152.4531997680664
    },
    {
      "time": "2025-10-13",
      "value": 152.5231997680664
    },
    {
      "time": "2025-10-14",
      "value": 152.63919982910156
    },
    {
      "time": "2025-10-15",
      "value": 152.6029995727539
    },
    {
      "time": "2025-10-16",
      "value": 152.61399963378906
    },
    {
      "time": "2025-10-17",
      "value": 152.61579956054686
    },
    {
      "time": "2025-10-20",
      "value": 152.6675994873047
    },
    {
      "time": "2025-10-21",
      "value": 152.75359954833985
    },
    {
      "time": "2025-10-22",
      "value": 152.7275994873047
    },
    {
      "time": "2025-10-23",
      "value": 152.68839965820314
    },
    {
      "time": "2025-10-24",
      "value": 152.69239959716796
    },
    {
      "time": "2025-10-27",
      "value": 152.78219940185548
    },
    {
      "time": "2025-10-28",
      "value": 152.74819946289062
    },
    {
      "time": "2025-10-29",
      "value": 152.60679962158204
    },
    {
      "time": "2025-10-30",
      "value": 152.43059967041015
    },
    {
      "time": "2025-10-31",
      "value": 152.25499969482422
    },
    {
      "time": "2025-11-03",
      "value": 151.98239990234376
    },
    {
      "time": "2025-11-04",
      "value": 151.60399993896485
    },
    {
      "time": "2025-11-05",
      "value": 151.31579986572265
    },
    {
      "time": "2025-11-06",
      "value": 150.94399963378908
    },
    {
      "time": "2025-11-07",
      "value": 150.61419952392578
    },
    {
      "time": "2025-11-10",
      "value": 150.26099945068358
    },
    {
      "time": "2025-11-11",
      "value": 150.0307992553711
    },
    {
      "time": "2025-11-12",
      "value": 149.8657992553711
    },
    {
      "time": "2025-11-13",
      "value": 149.6425994873047
    },
    {
      "time": "2025-11-14",
      "value": 149.40839965820314
    },
    {
      "time": "2025-11-17",
      "value": 149.17039978027344
    },
    {
      "time": "2025-11-18",
      "value": 149.04079986572265
    },
    {
      "time": "2025-11-19",
      "value": 148.95019989013673
    },
    {
      "time": "2025-11-20",
      "value": 148.74879974365234
    },
    {
      "time": "2025-11-21",
      "value": 148.62519958496094
    },
    {
      "time": "2025-11-24",
      "value": 148.38519958496093
    },
    {
      "time": "2025-11-25",
      "value": 148.21179962158203
    },
    {
      "time": "2025-11-26",
      "value": 148.01359954833984
    },
    {
      "time": "2025-11-28",
      "value": 147.7999996948242
    },
    {
      "time": "2025-12-01",
      "value": 147.6379998779297
    },
    {
      "time": "2025-12-02",
      "value": 147.5413998413086
    },
    {
      "time": "2025-12-03",
      "value": 147.42219970703124
    },
    {
      "time": "2025-12-04",
      "value": 147.27359954833983
    },
    {
      "time": "2025-12-05",
      "value": 147.22519958496093
    },
    {
      "time": "2025-12-08",
      "value": 147.14919952392577
    },
    {
      "time": "2025-12-09",
      "value": 147.09719970703125
    },
    {
      "time": "2025-12-10",
      "value": 146.9379995727539
    },
    {
      "time": "2025-12-11",
      "value": 146.95359954833984
    },
    {
      "time": "2025-12-12",
      "value": 147.07999938964844
    },
    {
      "time": "2025-12-15",
      "value": 147.13739959716796
    },
    {
      "time": "2025-12-16",
      "value": 147.1813995361328
    },
    {
      "time": "2025-12-17",
      "value": 147.26819946289064
    },
    {
      "time": "2025-12-18",
      "value": 147.26079956054687
    },
    {
      "time": "2025-12-19",
      "value": 147.32899963378907
    },
    {
      "time": "2025-12-22",
      "value": 147.30219940185546
    },
    {
      "time": "2025-12-23",
      "value": 147.10339965820313
    },
    {
      "time": "2025-12-24",
      "value": 146.81099975585937
    },
    {
      "time": "2025-12-26",
      "value": 146.67019989013673
    },
    {
      "time": "2025-12-29",
      "value": 146.41919982910156
    },
    {
      "time": "2025-12-30",
      "value": 146.0917999267578
    },
    {
      "time": "2025-12-31",
      "value": 145.72160003662108
    },
    {
      "time": "2026-01-02",
      "value": 145.3604000854492
    },
    {
      "time": "2026-01-05",
      "value": 145.0572003173828
    },
    {
      "time": "2026-01-06",
      "value": 144.7318002319336
    },
    {
      "time": "2026-01-07",
      "value": 144.3658004760742
    },
    {
      "time": "2026-01-08",
      "value": 143.9556005859375
    },
    {
      "time": "2026-01-09",
      "value": 143.660400390625
    },
    {
      "time": "2026-01-12",
      "value": 143.51440032958985
    },
    {
      "time": "2026-01-13",
      "value": 143.44100036621094
    },
    {
      "time": "2026-01-14",
      "value": 143.32660034179688
    },
    {
      "time": "2026-01-15",
      "value": 143.12300018310546
    },
    {
      "time": "2026-01-16",
      "value": 143.11580017089844
    },
    {
      "time": "2026-01-20",
      "value": 143.0188003540039
    },
    {
      "time": "2026-01-21",
      "value": 142.9306005859375
    },
    {
      "time": "2026-01-22",
      "value": 142.81340057373046
    },
    {
      "time": "2026-01-23",
      "value": 142.65480072021484
    },
    {
      "time": "2026-01-26",
      "value": 142.3974008178711
    },
    {
      "time": "2026-01-27",
      "value": 142.04880096435548
    },
    {
      "time": "2026-01-28",
      "value": 141.7556008911133
    },
    {
      "time": "2026-01-29",
      "value": 141.46120086669922
    },
    {
      "time": "2026-01-30",
      "value": 141.32560089111328
    },
    {
      "time": "2026-02-02",
      "value": 141.1174008178711
    },
    {
      "time": "2026-02-03",
      "value": 140.88540100097657
    },
    {
      "time": "2026-02-04",
      "value": 140.85500091552734
    },
    {
      "time": "2026-02-05",
      "value": 140.8442010498047
    },
    {
      "time": "2026-02-06",
      "value": 140.91680114746094
    },
    {
      "time": "2026-02-09",
      "value": 140.93520111083984
    },
    {
      "time": "2026-02-10",
      "value": 141.01160095214843
    },
    {
      "time": "2026-02-11",
      "value": 141.00640075683594
    },
    {
      "time": "2026-02-12",
      "value": 140.9702005004883
    },
    {
      "time": "2026-02-13",
      "value": 140.87920074462892
    },
    {
      "time": "2026-02-17",
      "value": 140.81340087890624
    },
    {
      "time": "2026-02-18",
      "value": 140.82420104980469
    },
    {
      "time": "2026-02-19",
      "value": 140.80220092773436
    },
    {
      "time": "2026-02-20",
      "value": 140.78000091552735
    },
    {
      "time": "2026-02-23",
      "value": 140.68040069580078
    },
    {
      "time": "2026-02-24",
      "value": 140.68500061035155
    },
    {
      "time": "2026-02-25",
      "value": 140.33520080566407
    },
    {
      "time": "2026-02-26",
      "value": 139.90520080566407
    },
    {
      "time": "2026-02-27",
      "value": 139.42160064697265
    },
    {
      "time": "2026-03-02",
      "value": 138.9572006225586
    },
    {
      "time": "2026-03-03",
      "value": 138.59000061035155
    },
    {
      "time": "2026-03-04",
      "value": 138.23140075683594
    },
    {
      "time": "2026-03-05",
      "value": 137.96580078125
    },
    {
      "time": "2026-03-06",
      "value": 137.79240081787108
    },
    {
      "time": "2026-03-09",
      "value": 137.62200073242187
    },
    {
      "time": "2026-03-10",
      "value": 137.5326007080078
    },
    {
      "time": "2026-03-11",
      "value": 137.49820068359375
    },
    {
      "time": "2026-03-12",
      "value": 137.46360076904296
    },
    {
      "time": "2026-03-13",
      "value": 137.4342007446289
    },
    {
      "time": "2026-03-16",
      "value": 137.42700073242187
    },
    {
      "time": "2026-03-17",
      "value": 137.6356005859375
    },
    {
      "time": "2026-03-18",
      "value": 137.67100036621093
    },
    {
      "time": "2026-03-19",
      "value": 137.6534002685547
    },
    {
      "time": "2026-03-20",
      "value": 137.59080017089843
    },
    {
      "time": "2026-03-23",
      "value": 137.44540008544922
    },
    {
      "time": "2026-03-24",
      "value": 137.28980010986328
    },
    {
      "time": "2026-03-25",
      "value": 137.11100006103516
    },
    {
      "time": "2026-03-26",
      "value": 136.88160003662108
    },
    {
      "time": "2026-03-27",
      "value": 136.55919998168946
    },
    {
      "time": "2026-03-30",
      "value": 136.25639999389648
    },
    {
      "time": "2026-03-31",
      "value": 135.9918000793457
    },
    {
      "time": "2026-04-01",
      "value": 135.74360000610352
    },
    {
      "time": "2026-04-02",
      "value": 135.56919998168945
    },
    {
      "time": "2026-04-06",
      "value": 135.3284001159668
    },
    {
      "time": "2026-04-07",
      "value": 135.1584001159668
    },
    {
      "time": "2026-04-08",
      "value": 135.00120010375977
    },
    {
      "time": "2026-04-09",
      "value": 134.92260025024413
    },
    {
      "time": "2026-04-10",
      "value": 134.8206002807617
    },
    {
      "time": "2026-04-13",
      "value": 134.79480010986327
    },
    {
      "time": "2026-04-14",
      "value": 134.71579986572266
    },
    {
      "time": "2026-04-15",
      "value": 134.67039978027344
    },
    {
      "time": "2026-04-16",
      "value": 134.689599609375
    },
    {
      "time": "2026-04-17",
      "value": 134.6381997680664
    },
    {
      "time": "2026-04-20",
      "value": 134.56699981689454
    },
    {
      "time": "2026-04-21",
      "value": 134.4477996826172
    },
    {
      "time": "2026-04-22",
      "value": 134.22819976806642
    },
    {
      "time": "2026-04-23",
      "value": 133.83939987182617
    },
    {
      "time": "2026-04-24",
      "value": 133.42079986572264
    },
    {
      "time": "2026-04-27",
      "value": 133.09240005493163
    },
    {
      "time": "2026-04-28",
      "value": 132.93899993896486
    },
    {
      "time": "2026-04-29",
      "value": 132.62720001220703
    },
    {
      "time": "2026-04-30",
      "value": 132.33099990844727
    },
    {
      "time": "2026-05-01",
      "value": 131.9830000305176
    },
    {
      "time": "2026-05-04",
      "value": 131.59240005493163
    },
    {
      "time": "2026-05-05",
      "value": 131.24080017089844
    },
    {
      "time": "2026-05-06",
      "value": 130.93040023803712
    },
    {
      "time": "2026-05-07",
      "value": 130.68920013427734
    },
    {
      "time": "2026-05-08",
      "value": 130.39240020751953
    },
    {
      "time": "2026-05-11",
      "value": 130.1502001953125
    },
    {
      "time": "2026-05-12",
      "value": 129.93480026245118
    },
    {
      "time": "2026-05-13",
      "value": 129.58080017089844
    },
    {
      "time": "2026-05-14",
      "value": 129.28240005493163
    },
    {
      "time": "2026-05-15",
      "value": 128.9086000061035
    },
    {
      "time": "2026-05-18",
      "value": 128.60780014038085
    },
    {
      "time": "2026-05-19",
      "value": 128.40120010375978
    },
    {
      "time": "2026-05-20",
      "value": 128.22760009765625
    },
    {
      "time": "2026-05-21",
      "value": 127.99460006713868
    },
    {
      "time": "2026-05-22",
      "value": 127.84080017089843
    },
    {
      "time": "2026-05-26",
      "value": 127.73940002441407
    },
    {
      "time": "2026-05-27",
      "value": 127.71459991455077
    },
    {
      "time": "2026-05-28",
      "value": 127.50720001220704
    },
    {
      "time": "2026-05-29",
      "value": 127.4568002319336
    },
    {
      "time": "2026-06-01",
      "value": 127.41380035400391
    },
    {
      "time": "2026-06-02",
      "value": 127.50240020751953
    },
    {
      "time": "2026-06-03",
      "value": 127.57760040283203
    },
    {
      "time": "2026-06-04",
      "value": 127.665400390625
    },
    {
      "time": "2026-06-05",
      "value": 127.73160034179688
    },
    {
      "time": "2026-06-08",
      "value": 127.87320037841796
    },
    {
      "time": "2026-06-09",
      "value": 127.9686003112793
    },
    {
      "time": "2026-06-10",
      "value": 128.20580032348633
    },
    {
      "time": "2026-06-11",
      "value": 128.36620010375975
    },
    {
      "time": "2026-06-12",
      "value": 128.46860000610351
    },
    {
      "time": "2026-06-15",
      "value": 128.53399978637697
    },
    {
      "time": "2026-06-16",
      "value": 128.67499954223632
    },
    {
      "time": "2026-06-17",
      "value": 128.6793992614746
    },
    {
      "time": "2026-06-18",
      "value": 128.98499923706055
    },
    {
      "time": "2026-06-22",
      "value": 129.22699905395507
    },
    {
      "time": "2026-06-23",
      "value": 129.5173989868164
    },
    {
      "time": "2026-06-24",
      "value": 129.79859924316406
    },
    {
      "time": "2026-06-25",
      "value": 129.88299926757813
    },
    {
      "time": "2026-06-26",
      "value": 130.07719940185547
    },
    {
      "time": "2026-06-29",
      "value": 130.19499938964844
    },
    {
      "time": "2026-06-30",
      "value": 130.25359924316408
    },
    {
      "time": "2026-07-01",
      "value": 130.31959930419922
    },
    {
      "time": "2026-07-02",
      "value": 130.4795993041992
    },
    {
      "time": "2026-07-06",
      "value": 130.71919921875
    },
    {
      "time": "2026-07-07",
      "value": 131.1109992980957
    },
    {
      "time": "2026-07-08",
      "value": 131.60319946289061
    },
    {
      "time": "2026-07-09",
      "value": 132.1427995300293
    },
    {
      "time": "2026-07-10",
      "value": 132.6125994873047
    },
    {
      "time": "2026-07-13",
      "value": 133.19879943847656
    },
    {
      "time": "2026-07-14",
      "value": 133.607999420166
    },
    {
      "time": "2026-07-15",
      "value": 134.05139938354492
    },
    {
      "time": "2026-07-16",
      "value": 134.56799942016602
    },
    {
      "time": "2026-07-17",
      "value": 135.06719940185548
    },
    {
      "time": "2026-07-20",
      "value": 135.4623994445801
    },
    {
      "time": "2026-07-21",
      "value": 135.90539947509765
    },
    {
      "time": "2026-07-22",
      "value": 136.29559936523438
    },
    {
      "time": "2026-07-23",
      "value": 136.7027993774414
    },
    {
      "time": "2026-07-24",
      "value": 137.1341993713379
    }
  ],
  "analysis": null
}